Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2012-03-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $38.13 | $38.13 | 2,478,100 | — | — |
| 2016-12-29 | $38.68 | $38.68 | 1,864,400 | — | — |
| 2016-12-28 | $38.78 | $38.78 | 4,200,000 | — | — |
| 2016-12-27 | $39.95 | $39.95 | 4,325,000 | — | — |
| 2016-12-23 | $38.00 | $38.00 | 1,126,000 | — | — |
| 2016-12-22 | $38.23 | $38.23 | 3,679,400 | — | — |
| 2016-12-21 | $38.75 | $38.75 | 6,191,200 | — | — |
| 2016-12-20 | $37.14 | $37.14 | 2,172,100 | — | — |
| 2016-12-19 | $35.61 | $35.61 | 1,273,700 | — | — |
| 2016-12-16 | $35.83 | $35.83 | 1,405,200 | — | — |
| 2016-12-15 | $35.43 | $35.43 | 1,728,200 | — | — |
| 2016-12-14 | $35.31 | $35.31 | 1,345,900 | — | — |
| 2016-12-13 | $35.91 | $35.91 | 1,479,100 | — | — |
| 2016-12-12 | $35.17 | $35.17 | 853,300 | — | — |
| 2016-12-09 | $36.09 | $36.09 | 1,025,700 | — | — |
| 2016-12-08 | $36.25 | $36.25 | 1,545,100 | — | — |
| 2016-12-07 | $36.11 | $36.11 | 1,402,500 | — | — |
| 2016-12-06 | $36.26 | $36.26 | 1,111,500 | — | — |
| 2016-12-05 | $36.49 | $36.49 | 955,500 | — | — |
| 2016-12-02 | $36.15 | $36.15 | 931,700 | — | — |
| 2016-12-01 | $36.26 | $36.26 | 1,777,500 | — | — |
| 2016-11-30 | $37.20 | $37.20 | 1,425,700 | — | — |
| 2016-11-29 | $38.31 | $38.31 | 1,087,400 | — | — |
| 2016-11-28 | $38.06 | $38.06 | 629,500 | — | — |
| 2016-11-25 | $38.51 | $38.51 | 538,600 | — | — |
| 2016-11-23 | $38.99 | $38.99 | 1,013,600 | — | — |
| 2016-11-22 | $38.34 | $38.34 | 2,156,300 | — | — |
| 2016-11-21 | $38.33 | $38.33 | 1,856,600 | — | — |
| 2016-11-18 | $38.29 | $38.29 | 1,453,600 | — | — |
| 2016-11-17 | $37.51 | $37.51 | 1,218,500 | — | — |
| 2016-11-16 | $36.51 | $36.51 | 1,419,600 | — | — |
| 2016-11-15 | $36.62 | $36.62 | 2,187,300 | — | — |
| 2016-11-14 | $35.72 | $35.72 | 3,121,900 | — | — |
| 2016-11-11 | $36.29 | $36.29 | 2,742,100 | — | — |
| 2016-11-10 | $36.07 | $36.07 | 3,796,400 | — | — |
| 2016-11-09 | $38.29 | $38.29 | 2,195,500 | — | — |
| 2016-11-08 | $37.99 | $37.99 | 2,440,200 | — | — |
| 2016-11-07 | $37.21 | $37.21 | 2,135,000 | — | — |
| 2016-11-04 | $36.14 | $36.14 | 2,759,400 | — | — |
| 2016-11-03 | $35.56 | $35.56 | 3,432,300 | — | — |
| 2016-11-02 | $35.71 | $35.71 | 9,819,500 | — | — |
| 2016-11-01 | $32.48 | $32.48 | 3,693,000 | — | — |
| 2016-10-31 | $32.66 | $32.66 | 1,623,900 | — | — |
| 2016-10-28 | $32.29 | $32.29 | 1,481,400 | — | — |
| 2016-10-27 | $32.74 | $32.74 | 2,211,500 | — | — |
| 2016-10-26 | $33.49 | $33.49 | 2,125,200 | — | — |
| 2016-10-25 | $33.95 | $33.95 | 3,197,200 | — | — |
| 2016-10-24 | $34.48 | $34.48 | 2,855,400 | — | — |
| 2016-10-21 | $33.40 | $33.40 | 3,369,900 | — | — |
| 2016-10-20 | $34.35 | $34.35 | 4,385,700 | — | — |
| 2016-10-19 | $35.08 | $35.08 | 3,716,000 | — | — |
| 2016-10-18 | $35.80 | $35.80 | 3,535,400 | — | — |
| 2016-10-17 | $36.64 | $36.64 | 1,994,100 | — | — |
| 2016-10-14 | $36.50 | $36.50 | 2,613,500 | — | — |
| 2016-10-13 | $37.51 | $37.51 | 3,551,900 | — | — |
| 2016-10-12 | $38.82 | $38.82 | 1,488,700 | — | — |
| 2016-10-11 | $39.47 | $39.47 | 1,663,100 | — | — |
| 2016-10-10 | $41.11 | $41.11 | 1,016,400 | — | — |
| 2016-10-07 | $40.66 | $40.66 | 1,178,800 | — | — |
| 2016-10-06 | $41.13 | $41.13 | 2,037,000 | — | — |
| 2016-10-05 | $42.16 | $42.16 | 2,379,900 | — | — |
| 2016-10-04 | $42.10 | $42.10 | 1,788,100 | — | — |
| 2016-10-03 | $41.84 | $41.84 | 1,841,700 | — | — |
| 2016-09-30 | $41.70 | $41.70 | 2,004,600 | — | — |
| 2016-09-29 | $40.98 | $40.98 | 1,361,000 | — | — |
| 2016-09-28 | $41.71 | $41.71 | 1,966,900 | — | — |
| 2016-09-27 | $41.67 | $41.67 | 4,222,800 | — | — |
| 2016-09-26 | $39.44 | $39.44 | 4,334,500 | — | — |
| 2016-09-23 | $39.38 | $39.38 | 6,651,600 | — | — |
| 2016-09-22 | $38.46 | $38.46 | 1,074,500 | — | — |
| 2016-09-21 | $38.52 | $38.52 | 1,232,600 | — | — |
| 2016-09-20 | $37.22 | $37.22 | 936,700 | — | — |
| 2016-09-19 | $37.29 | $37.29 | 1,296,600 | — | — |
| 2016-09-16 | $37.95 | $37.95 | 1,212,000 | — | — |
| 2016-09-15 | $38.14 | $38.14 | 1,453,700 | — | — |
| 2016-09-14 | $37.18 | $37.18 | 952,100 | — | — |
| 2016-09-13 | $36.90 | $36.90 | 1,953,400 | — | — |
| 2016-09-12 | $37.93 | $37.93 | 1,892,200 | — | — |
| 2016-09-09 | $37.39 | $37.39 | 2,388,300 | — | — |
| 2016-09-08 | $38.24 | $38.24 | 1,356,100 | — | — |
| 2016-09-07 | $39.05 | $39.05 | 1,586,800 | — | — |
| 2016-09-06 | $39.84 | $39.84 | 1,705,600 | — | — |
| 2016-09-02 | $38.78 | $38.78 | 873,200 | — | — |
| 2016-09-01 | $38.89 | $38.89 | 1,671,900 | — | — |
| 2016-08-31 | $38.48 | $38.48 | 1,234,200 | — | — |
| 2016-08-30 | $38.43 | $38.43 | 1,248,600 | — | — |
| 2016-08-29 | $38.63 | $38.63 | 2,029,200 | — | — |
| 2016-08-26 | $37.95 | $37.95 | 1,549,600 | — | — |
| 2016-08-25 | $37.25 | $37.25 | 1,980,900 | — | — |
| 2016-08-24 | $36.84 | $36.84 | 1,654,500 | — | — |
| 2016-08-23 | $37.62 | $37.62 | 2,567,300 | — | — |
| 2016-08-22 | $37.85 | $37.85 | 1,848,600 | — | — |
| 2016-08-19 | $38.56 | $38.56 | 2,650,900 | — | — |
| 2016-08-18 | $37.70 | $37.70 | 2,761,900 | — | — |
| 2016-08-17 | $36.68 | $36.68 | 3,542,600 | — | — |
| 2016-08-16 | $37.54 | $37.54 | 2,896,900 | — | — |
| 2016-08-15 | $37.37 | $37.37 | 3,303,900 | — | — |
| 2016-08-12 | $38.48 | $38.48 | 5,317,800 | — | — |
| 2016-08-11 | $37.07 | $37.07 | 4,151,700 | — | — |
| 2016-08-10 | $36.83 | $36.83 | 14,991,800 | — | — |
| 2016-08-09 | $32.64 | $32.64 | 5,938,500 | — | — |
| 2016-08-08 | $31.68 | $31.68 | 1,848,900 | — | — |
| 2016-08-05 | $32.28 | $32.28 | 2,011,000 | — | — |
| 2016-08-04 | $31.93 | $31.93 | 1,143,700 | — | — |
| 2016-08-03 | $31.68 | $31.68 | 1,372,100 | — | — |
| 2016-08-02 | $31.46 | $31.46 | 1,640,300 | — | — |
| 2016-08-01 | $31.97 | $31.97 | 1,735,000 | — | — |
| 2016-07-29 | $32.17 | $32.17 | 4,028,900 | — | — |
| 2016-07-28 | $31.87 | $31.87 | 2,650,700 | — | — |
| 2016-07-27 | $30.29 | $30.29 | 2,569,300 | — | — |
| 2016-07-26 | $30.66 | $30.66 | 2,541,500 | — | — |
| 2016-07-25 | $30.38 | $30.38 | 1,942,900 | — | — |
| 2016-07-22 | $29.74 | $29.74 | 1,148,900 | — | — |
| 2016-07-21 | $29.15 | $29.15 | 1,109,200 | — | — |
| 2016-07-20 | $29.45 | $29.45 | 1,555,000 | — | — |
| 2016-07-19 | $29.19 | $29.19 | 1,079,900 | — | — |
| 2016-07-18 | $29.67 | $29.67 | 1,823,700 | — | — |
| 2016-07-15 | $29.46 | $29.46 | 1,259,400 | — | — |
| 2016-07-14 | $28.85 | $28.85 | 1,367,600 | — | — |
| 2016-07-13 | $29.04 | $29.04 | 2,998,500 | — | — |
| 2016-07-12 | $30.38 | $30.38 | 2,214,200 | — | — |
| 2016-07-11 | $29.82 | $29.82 | 2,410,200 | — | — |
| 2016-07-08 | $30.30 | $30.30 | 1,780,700 | — | — |
| 2016-07-07 | $30.04 | $30.04 | 1,405,700 | — | — |
| 2016-07-06 | $29.50 | $29.50 | 2,365,700 | — | — |
| 2016-07-05 | $29.48 | $29.48 | 2,307,700 | — | — |
| 2016-07-01 | $30.41 | $30.41 | 2,346,700 | — | — |
| 2016-06-30 | $30.36 | $30.36 | 5,233,300 | — | — |
| 2016-06-29 | $29.20 | $29.20 | 3,267,700 | — | — |
| 2016-06-28 | $27.87 | $27.87 | 2,207,300 | — | — |
| 2016-06-27 | $26.63 | $26.63 | 3,019,100 | — | — |
| 2016-06-24 | $28.23 | $28.23 | 2,760,100 | — | — |
| 2016-06-23 | $29.73 | $29.73 | 2,008,900 | — | — |
| 2016-06-22 | $28.30 | $28.30 | 1,790,800 | — | — |
| 2016-06-21 | $28.56 | $28.56 | 1,430,300 | — | — |
| 2016-06-20 | $28.44 | $28.44 | 3,785,100 | — | — |
| 2016-06-17 | $26.92 | $26.92 | 1,314,700 | — | — |
| 2016-06-16 | $26.77 | $26.77 | 1,402,500 | — | — |
| 2016-06-15 | $26.95 | $26.95 | 1,499,200 | — | — |
| 2016-06-14 | $26.53 | $26.53 | 1,612,300 | — | — |
| 2016-06-13 | $26.64 | $26.64 | 2,384,000 | — | — |
| 2016-06-10 | $26.83 | $26.83 | 1,629,600 | — | — |
| 2016-06-09 | $27.94 | $27.94 | 1,928,500 | — | — |
| 2016-06-08 | $27.71 | $27.71 | 1,668,200 | — | — |
| 2016-06-07 | $27.05 | $27.05 | 1,343,600 | — | — |
| 2016-06-06 | $27.18 | $27.18 | 2,096,300 | — | — |
| 2016-06-03 | $26.61 | $26.61 | 1,633,600 | — | — |
| 2016-06-02 | $26.52 | $26.52 | 1,381,500 | — | — |
| 2016-06-01 | $26.19 | $26.19 | 1,353,400 | — | — |
| 2016-05-31 | $26.19 | $26.19 | 1,579,200 | — | — |
| 2016-05-27 | $25.86 | $25.86 | 857,100 | — | — |
| 2016-05-26 | $25.66 | $25.66 | 1,530,100 | — | — |
| 2016-05-25 | $25.70 | $25.70 | 2,748,600 | — | — |
| 2016-05-24 | $25.38 | $25.38 | 1,675,000 | — | — |
| 2016-05-23 | $24.90 | $24.90 | 2,360,200 | — | — |
| 2016-05-20 | $25.20 | $25.20 | 2,186,800 | — | — |
| 2016-05-19 | $24.70 | $24.70 | 2,044,000 | — | — |
| 2016-05-18 | $24.98 | $24.98 | 1,695,300 | — | — |
| 2016-05-17 | $25.21 | $25.21 | 1,885,400 | — | — |
| 2016-05-16 | $25.18 | $25.18 | 2,755,500 | — | — |
| 2016-05-13 | $25.32 | $25.32 | 2,535,900 | — | — |
| 2016-05-12 | $24.50 | $24.50 | 4,662,300 | — | — |
| 2016-05-11 | $25.31 | $25.31 | 3,981,800 | — | — |
| 2016-05-10 | $26.32 | $26.32 | 3,851,700 | — | — |
| 2016-05-09 | $25.84 | $25.84 | 6,921,800 | — | — |
| 2016-05-06 | $26.50 | $26.50 | 16,462,300 | — | — |
| 2016-05-05 | $21.42 | $21.42 | 4,942,000 | — | — |
| 2016-05-04 | $21.64 | $21.64 | 3,307,600 | — | — |
| 2016-05-03 | $22.15 | $22.15 | 5,533,600 | — | — |
| 2016-05-02 | $21.51 | $21.51 | 2,044,900 | — | — |
| 2016-04-29 | $21.00 | $21.00 | 1,487,600 | — | — |
| 2016-04-28 | $21.01 | $21.01 | 1,527,600 | — | — |
| 2016-04-27 | $21.08 | $21.08 | 1,558,600 | — | — |
| 2016-04-26 | $21.15 | $21.15 | 1,320,100 | — | — |
| 2016-04-25 | $21.14 | $21.14 | 1,535,800 | — | — |
| 2016-04-22 | $21.52 | $21.52 | 1,155,400 | — | — |
| 2016-04-21 | $21.49 | $21.49 | 1,999,500 | — | — |
| 2016-04-20 | $21.15 | $21.15 | 1,447,400 | — | — |
| 2016-04-19 | $20.78 | $20.78 | 1,280,100 | — | — |
| 2016-04-18 | $21.34 | $21.34 | 1,328,800 | — | — |
| 2016-04-15 | $21.02 | $21.02 | 2,229,700 | — | — |
| 2016-04-14 | $20.64 | $20.64 | 1,306,600 | — | — |
| 2016-04-13 | $20.53 | $20.53 | 1,681,200 | — | — |
| 2016-04-12 | $19.68 | $19.68 | 700,400 | — | — |
| 2016-04-11 | $19.49 | $19.49 | 751,600 | — | — |
| 2016-04-08 | $19.48 | $19.48 | 1,500,000 | — | — |
| 2016-04-07 | $19.59 | $19.59 | 1,125,500 | — | — |
| 2016-04-06 | $20.06 | $20.06 | 1,088,500 | — | — |
| 2016-04-05 | $19.42 | $19.42 | 1,085,300 | — | — |
| 2016-04-04 | $19.61 | $19.61 | 1,622,900 | — | — |
| 2016-04-01 | $19.55 | $19.55 | 1,570,100 | — | — |
| 2016-03-31 | $19.88 | $19.88 | 1,776,800 | — | — |
| 2016-03-30 | $20.43 | $20.43 | 1,981,100 | — | — |
| 2016-03-29 | $19.63 | $19.63 | 1,256,100 | — | — |
| 2016-03-28 | $18.97 | $18.97 | 1,781,900 | — | — |
| 2016-03-24 | $19.54 | $19.54 | 1,099,300 | — | — |
| 2016-03-23 | $19.30 | $19.30 | 1,582,800 | — | — |
| 2016-03-22 | $20.31 | $20.31 | 830,300 | — | — |
| 2016-03-21 | $20.50 | $20.50 | 1,406,400 | — | — |
| 2016-03-18 | $20.76 | $20.76 | 1,381,100 | — | — |
| 2016-03-17 | $21.05 | $21.05 | 1,667,100 | — | — |
| 2016-03-16 | $20.46 | $20.46 | 1,325,200 | — | — |
| 2016-03-15 | $19.92 | $19.92 | 1,500,100 | — | — |
| 2016-03-14 | $20.89 | $20.89 | 1,539,500 | — | — |
| 2016-03-11 | $20.63 | $20.63 | 1,866,600 | — | — |
| 2016-03-10 | $19.79 | $19.79 | 2,122,500 | — | — |
| 2016-03-09 | $20.47 | $20.47 | 4,860,000 | — | — |
| 2016-03-08 | $21.10 | $21.10 | 2,477,400 | — | — |
| 2016-03-07 | $22.15 | $22.15 | 2,758,000 | — | — |
| 2016-03-04 | $21.62 | $21.62 | 3,694,500 | — | — |
| 2016-03-03 | $21.75 | $21.75 | 3,094,900 | — | — |
| 2016-03-02 | $21.20 | $21.20 | 1,819,000 | — | — |
| 2016-03-01 | $20.76 | $20.76 | 2,048,500 | — | — |
| 2016-02-29 | $20.24 | $20.24 | 3,668,700 | — | — |
| 2016-02-26 | $19.86 | $19.86 | 2,852,100 | — | — |
| 2016-02-25 | $19.00 | $19.00 | 1,944,100 | — | — |
| 2016-02-24 | $18.75 | $18.75 | 2,137,600 | — | — |
| 2016-02-23 | $18.91 | $18.91 | 2,298,800 | — | — |
| 2016-02-22 | $19.07 | $19.07 | 2,117,600 | — | — |
| 2016-02-19 | $18.34 | $18.34 | 4,648,600 | — | — |
| 2016-02-18 | $17.64 | $17.64 | 2,656,300 | — | — |
| 2016-02-17 | $17.68 | $17.68 | 5,815,800 | — | — |
| 2016-02-16 | $16.72 | $16.72 | 3,327,800 | — | — |
| 2016-02-12 | $15.56 | $15.56 | 3,082,400 | — | — |
| 2016-02-11 | $15.23 | $15.23 | 4,555,200 | — | — |
| 2016-02-10 | $15.36 | $15.36 | 3,970,300 | — | — |
| 2016-02-09 | $15.69 | $15.69 | 5,705,400 | — | — |
| 2016-02-08 | $16.06 | $16.06 | 14,553,900 | — | — |
| 2016-02-05 | $18.10 | $18.10 | 4,857,600 | — | — |
| 2016-02-04 | $19.77 | $19.77 | 2,623,800 | — | — |
| 2016-02-03 | $19.53 | $19.53 | 2,619,400 | — | — |
| 2016-02-02 | $20.04 | $20.04 | 2,520,300 | — | — |
| 2016-02-01 | $21.06 | $21.06 | 2,532,800 | — | — |
| 2016-01-29 | $20.95 | $20.95 | 2,823,900 | — | — |
| 2016-01-28 | $20.79 | $20.79 | 2,332,700 | — | — |
| 2016-01-27 | $21.59 | $21.59 | 1,891,400 | — | — |
| 2016-01-26 | $21.88 | $21.88 | 2,859,000 | — | — |
| 2016-01-25 | $21.66 | $21.66 | 2,185,500 | — | — |
| 2016-01-22 | $21.73 | $21.73 | 2,000,700 | — | — |
| 2016-01-21 | $20.98 | $20.98 | 2,505,600 | — | — |
| 2016-01-20 | $21.14 | $21.14 | 3,742,400 | — | — |
| 2016-01-19 | $20.79 | $20.79 | 2,499,800 | — | — |
| 2016-01-15 | $21.31 | $21.31 | 2,896,300 | — | — |
| 2016-01-14 | $21.59 | $21.59 | 6,821,800 | — | — |
| 2016-01-13 | $22.07 | $22.07 | 3,142,400 | — | — |
| 2016-01-12 | $23.64 | $23.64 | 2,061,000 | — | — |
| 2016-01-11 | $24.31 | $24.31 | 1,962,200 | — | — |
| 2016-01-08 | $25.05 | $25.05 | 2,143,800 | — | — |
| 2016-01-07 | $25.27 | $25.27 | 1,378,300 | — | — |
| 2016-01-06 | $25.91 | $25.91 | 2,194,200 | — | — |
| 2016-01-05 | $26.62 | $26.62 | 1,683,600 | — | — |
| 2016-01-04 | $27.60 | $27.60 | 1,969,000 | — | — |